SVXY - ProShares Short VIX Short-Term Futures

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY181214C000400002018-12-13 9:45AM EST40.006.590.000.000.00-300.00%
SVXY181214C000410002018-12-13 9:44AM EST41.005.510.000.000.00-300.00%
SVXY181214C000420002018-12-03 1:00PM EST42.009.600.000.000.00-100.00%
SVXY181214C000430002018-11-28 1:23PM EST43.007.050.000.000.00-100.00%
SVXY181214C000435002018-11-20 2:14PM EST43.504.250.000.000.00-1000.00%
SVXY181214C000440002018-12-10 9:41AM EST44.002.300.000.000.00-1500.00%
SVXY181214C000450002018-12-13 10:09AM EST45.001.890.000.000.00-200.00%
SVXY181214C000455002018-12-13 1:49PM EST45.501.060.000.000.00-200.00%
SVXY181214C000460002018-12-12 9:36AM EST46.000.790.000.000.00-100.00%
SVXY181214C000465002018-12-13 3:33PM EST46.500.410.000.000.00-3000.00%
SVXY181214C000470002018-12-13 1:39PM EST47.000.200.000.000.00-1403.13%
SVXY181214C000475002018-12-13 12:53PM EST47.500.060.000.000.00-33012.50%
SVXY181214C000480002018-12-13 3:00PM EST48.000.040.000.000.00-1012.50%
SVXY181214C000485002018-12-13 10:18AM EST48.500.060.000.000.00-1025.00%
SVXY181214C000490002018-12-12 9:42AM EST49.000.180.000.000.00-1025.00%
SVXY181214C000495002018-12-11 1:56PM EST49.500.060.000.000.00-2025.00%
SVXY181214C000500002018-12-13 3:16PM EST50.000.050.000.000.00-60025.00%
SVXY181214C000505002018-12-07 10:42AM EST50.500.110.000.000.00-1050.00%
SVXY181214C000510002018-12-07 1:00PM EST51.000.060.000.000.00-2050.00%
SVXY181214C000515002018-12-13 1:30PM EST51.500.010.000.000.00-2050.00%
SVXY181214C000520002018-12-03 2:07PM EST52.000.050.000.000.00-1050.00%
SVXY181214C000525002018-12-13 12:43PM EST52.500.010.000.000.00-5050.00%
SVXY181214C000530002018-12-07 1:22PM EST53.000.040.000.000.00-2050.00%
SVXY181214C000540002018-11-30 4:07PM EST54.000.200.000.000.00-2050.00%
SVXY181214C000550002018-11-28 9:30AM EST55.000.430.000.000.00-10050.00%
SVXY181214C000555002018-12-07 11:47PM EST55.500.070.000.170.00-10190.63%
SVXY181214C000580002018-12-14 4:06AM EST58.000.040.000.000.00-50050.00%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY181214P000200002018-12-14 4:06AM EST20.000.040.000.000.00-11050.00%
SVXY181214P000400002018-12-07 11:47PM EST40.000.150.010.670.00-215252.34%
SVXY181214P000405002018-12-14 4:06AM EST40.500.130.000.000.00-20050.00%
SVXY181214P000415002018-12-10 11:25AM EST41.500.210.000.000.00-4050.00%
SVXY181214P000420002018-12-13 10:21AM EST42.000.010.000.000.00-5050.00%
SVXY181214P000425002018-12-14 4:06AM EST42.500.200.000.000.00-1050.00%
SVXY181214P000430002018-12-10 10:59AM EST43.000.360.000.000.00-1050.00%
SVXY181214P000435002018-12-12 11:36AM EST43.500.050.000.000.00-22025.00%
SVXY181214P000440002018-12-13 2:18PM EST44.000.060.000.000.00-1025.00%
SVXY181214P000445002018-12-13 1:37PM EST44.500.060.000.000.00-50025.00%
SVXY181214P000450002018-12-13 3:33PM EST45.000.040.000.000.00-5025.00%
SVXY181214P000455002018-12-13 1:51PM EST45.500.110.000.000.00-26012.50%
SVXY181214P000460002018-12-13 3:33PM EST46.000.160.000.000.00-3206.25%
SVXY181214P000465002018-12-13 10:29AM EST46.500.250.000.000.00-103.13%
SVXY181214P000470002018-12-12 12:34PM EST47.000.600.000.000.00-500.00%
SVXY181214P000475002018-12-10 11:36AM EST47.502.600.000.000.00-1000.00%
SVXY181214P000480002018-12-10 11:47AM EST48.002.900.000.000.00-400.00%
SVXY181214P000485002018-12-07 11:47PM EST48.500.852.183.050.00-77154.69%
SVXY181214P000490002018-12-07 4:08PM EST49.003.200.000.000.00-4400.00%
SVXY181214P000495002018-12-03 11:26AM EST49.500.520.000.000.00-1000.00%
SVXY181214P000500002018-12-13 2:51PM EST50.003.500.000.000.00-100.00%
SVXY181214P000505002018-12-07 11:47PM EST50.501.132.257.000.00-55217.97%
SVXY181214P000510002018-12-13 3:06PM EST51.004.600.000.000.00-300.00%
SVXY181214P000515002018-12-07 3:36PM EST51.505.390.000.000.00-400.00%
SVXY181214P000520002018-11-09 11:47PM EST52.002.550.000.000.00-100.00%
SVXY181214P000530002018-11-16 10:52AM EST53.004.280.000.000.00-700.00%
SVXY181214P000570002018-11-16 3:02PM EST57.007.180.000.000.00-100.00%
SVXY181214P000580002018-12-12 10:33AM EST58.0011.310.000.000.00-2300.00%